ZLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	15.49	15.56	15.45	15.56	15.56	-0.06%	8,029
Dec 23, 2024	15.56	15.57	15.53	15.57	15.57	-0.19%	28,803
Dec 20, 2024	15.48	15.61	15.48	15.60	15.60	0.97%	33,600
Dec 19, 2024	15.56	15.56	15.41	15.45	15.45	-1.72%	59,600
Dec 18, 2024	15.82	15.84	15.70	15.72	15.72	-0.51%	29,241
Dec 17, 2024	15.78	15.84	15.77	15.80	15.80	0.45%	14,213
Dec 16, 2024	15.71	15.74	15.63	15.73	15.73	-0.19%	36,700
Dec 13, 2024	15.79	15.79	15.72	15.76	15.76	0.06%	15,900
Dec 12, 2024	15.81	15.81	15.73	15.75	15.75	-0.63%	37,800
Dec 11, 2024	15.95	15.95	15.79	15.85	15.85	-0.13%	32,931
Dec 10, 2024	15.85	15.91	15.83	15.87	15.87	-0.31%	82,544
Dec 9, 2024	15.95	15.96	15.85	15.92	15.92	-0.50%	45,700
Dec 6, 2024	16.03	16.04	15.97	16.00	16.00	0.69%	43,400
Dec 5, 2024	15.86	15.93	15.86	15.89	15.89	-0.06%	8,100
Dec 4, 2024	15.76	15.90	15.76	15.90	15.90	0.51%	17,600
Dec 3, 2024	15.87	15.90	15.81	15.82	15.82	-0.57%	22,639
Dec 2, 2024	15.81	15.94	15.73	15.91	15.91	0.70%	34,100
Nov 29, 2024	15.62	15.80	15.62	15.80	15.80	1.54%	61,200
Nov 28, 2024	15.59	15.60	15.56	15.56	15.56	0.19%	5,422
Nov 27, 2024	15.56	15.57	15.50	15.53	15.53	0.13%	9,500
Nov 26, 2024	15.49	15.54	15.47	15.51	15.45	0.39%	31,600
Nov 25, 2024	15.41	15.46	15.39	15.45	15.39	1.64%	23,900
Nov 22, 2024	15.15	15.20	15.08	15.20	15.14	0.20%	60,527
Nov 21, 2024	15.27	15.27	15.16	15.17	15.11	-0.59%	74,800
Nov 20, 2024	15.27	15.30	15.24	15.26	15.20	-0.59%	37,823
Nov 19, 2024	15.41	15.41	15.35	15.35	15.29	-0.52%	30,128
Nov 18, 2024	15.47	15.47	15.37	15.43	15.37	-0.13%	37,318
Nov 15, 2024	15.46	15.50	15.42	15.45	15.39	-0.58%	32,841
Nov 14, 2024	15.56	15.57	15.50	15.54	15.48	0.52%	34,886
Nov 13, 2024	15.62	15.62	15.43	15.46	15.40	-0.32%	12,000
Nov 12, 2024	15.59	15.60	15.49	15.51	15.45	-0.32%	319,800
Nov 11, 2024	15.64	15.64	15.56	15.56	15.50	-0.58%	16,602
Nov 8, 2024	15.59	15.65	15.58	15.65	15.59	0.97%	48,000
Nov 7, 2024	15.40	15.51	15.40	15.50	15.44	1.04%	35,400
Nov 6, 2024	15.24	15.36	15.24	15.34	15.28	-0.39%	18,633
Nov 5, 2024	15.35	15.40	15.29	15.40	15.34	-	18,318
Nov 4, 2024	15.41	15.41	15.33	15.40	15.34	0.65%	40,600
Nov 1, 2024	15.38	15.38	15.24	15.30	15.24	-0.52%	30,000
Oct 31, 2024	15.31	15.39	15.25	15.38	15.32	0.65%	20,525
Oct 30, 2024	15.29	15.36	15.28	15.28	15.22	-0.13%	9,800
Oct 29, 2024	15.19	15.30	15.16	15.30	15.18	0.53%	29,800
Oct 28, 2024	15.29	15.29	15.17	15.22	15.10	-0.13%	22,202
Oct 25, 2024	15.30	15.31	15.24	15.24	15.18	-0.33%	25,306
Oct 24, 2024	15.21	15.29	15.19	15.29	15.23	0.86%	32,900
Oct 23, 2024	15.23	15.23	15.16	15.16	15.10	-0.72%	48,422
Oct 22, 2024	15.28	15.30	15.22	15.27	15.21	-0.07%	48,827
Oct 21, 2024	15.35	15.37	15.27	15.28	15.22	-1.04%	42,346
Oct 18, 2024	15.41	15.45	15.41	15.44	15.38	0.46%	20,016
Oct 17, 2024	15.42	15.42	15.34	15.37	15.31	-0.65%	27,600
Oct 16, 2024	15.45	15.48	15.45	15.47	15.41	0.45%	14,228
Oct 15, 2024	15.35	15.40	15.31	15.40	15.34	0.98%	31,310
Oct 11, 2024	15.21	15.26	15.18	15.25	15.19	-0.07%	19,500
Oct 10, 2024	15.21	15.27	15.18	15.26	15.20	0.26%	17,700
Oct 9, 2024	15.22	15.23	15.20	15.22	15.16	-	15,800
Oct 8, 2024	15.17	15.24	15.17	15.22	15.16	0.13%	16,509
Oct 7, 2024	15.18	15.22	15.14	15.20	15.14	-0.26%	28,549
Oct 4, 2024	15.30	15.30	15.24	15.24	15.18	-0.97%	49,600
Oct 3, 2024	15.41	15.43	15.36	15.39	15.33	-0.58%	58,100
Oct 2, 2024	15.50	15.50	15.47	15.48	15.42	-0.90%	28,400
Oct 1, 2024	15.62	15.67	15.59	15.62	15.56	0.39%	16,200
Sep 30, 2024	15.59	15.60	15.55	15.56	15.56	-0.19%	31,700
Sep 27, 2024	15.51	15.60	15.51	15.59	15.59	0.39%	41,818
Sep 26, 2024	15.52	15.54	15.50	15.53	15.47	0.13%	23,200
Sep 25, 2024	15.55	15.56	15.50	15.51	15.45	-0.45%	44,400
Sep 24, 2024	15.54	15.61	15.52	15.58	15.52	0.06%	45,700
Sep 23, 2024	15.52	15.57	15.47	15.57	15.51	-0.26%	56,122
Sep 20, 2024	15.58	15.62	15.52	15.61	15.55	0.26%	45,800
Sep 19, 2024	15.50	15.57	15.50	15.57	15.51	0.39%	27,910
Sep 18, 2024	15.62	15.63	15.51	15.51	15.45	-0.32%	50,445
Sep 17, 2024	15.62	15.65	15.54	15.56	15.50	-0.38%	32,800
Sep 16, 2024	15.59	15.62	15.54	15.62	15.56	0.45%	24,200
Sep 13, 2024	15.58	15.58	15.51	15.55	15.49	0.06%	21,500
Sep 12, 2024	15.54	15.55	15.48	15.54	15.48	0.19%	22,710
Sep 11, 2024	15.55	15.55	15.50	15.51	15.45	-0.06%	17,820
Sep 10, 2024	15.50	15.57	15.50	15.52	15.46	-	34,933
Sep 9, 2024	15.44	15.52	15.37	15.52	15.46	0.65%	31,320
Sep 6, 2024	15.42	15.50	15.39	15.42	15.36	-0.06%	25,500
Sep 5, 2024	15.42	15.43	15.38	15.43	15.37	0.26%	24,200
Sep 4, 2024	15.33	15.39	15.29	15.39	15.33	1.12%	24,800
Sep 3, 2024	15.20	15.22	15.17	15.22	15.16	0.46%	101,007
Aug 30, 2024	15.24	15.26	15.12	15.15	15.09	-0.46%	34,148
Aug 29, 2024	15.21	15.23	15.19	15.22	15.16	-0.85%	14,300
Aug 28, 2024	15.36	15.39	15.34	15.35	15.23	-0.45%	21,138
Aug 27, 2024	15.34	15.42	15.34	15.42	15.36	-	26,500
Aug 26, 2024	15.44	15.44	15.38	15.42	15.36	-0.19%	10,035
Aug 23, 2024	15.45	15.49	15.40	15.45	15.39	0.59%	19,710
Aug 22, 2024	15.45	15.45	15.34	15.36	15.30	-1.03%	33,400
Aug 21, 2024	15.48	15.52	15.45	15.52	15.46	0.19%	21,212
Aug 20, 2024	15.43	15.49	15.43	15.49	15.43	0.58%	35,336
Aug 19, 2024	15.35	15.42	15.35	15.40	15.34	-0.26%	27,208
Aug 16, 2024	15.40	15.44	15.36	15.44	15.38	0.06%	49,600
Aug 15, 2024	15.38	15.43	15.33	15.43	15.36	-0.26%	16,600
Aug 14, 2024	15.43	15.48	15.42	15.47	15.41	0.59%	172,303
Aug 13, 2024	15.40	15.40	15.36	15.38	15.32	0.20%	15,100
Aug 12, 2024	15.30	15.35	15.26	15.35	15.29	0.26%	12,633
Aug 9, 2024	15.29	15.31	15.29	15.31	15.25	0.86%	3,800
Aug 8, 2024	15.14	15.18	15.13	15.18	15.12	-0.20%	94,100
Aug 7, 2024	15.18	15.23	15.15	15.21	15.15	-0.13%	24,941
Aug 6, 2024	15.46	15.46	15.21	15.23	15.17	-1.61%	87,400
Aug 2, 2024	15.42	15.48	15.42	15.48	15.42	1.18%	32,112